Grindrod Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 0 |
| 2023-06-06 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 9,174.00 | 16 |
| 2023-06-05 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 2,394 |
| 2023-06-02 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,915 |
| 2023-06-01 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 4,171 |
| 2023-05-31 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1,000 |
| 2023-05-30 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 9,000.00 | 2,000 |
| 2023-05-29 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 11,885 |
| 2023-05-26 | 8,851.00 | 8,851.00 | 8,800.00 | 8,850.00 | 8,850.00 | 6,205 |
| 2023-05-25 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 500 |
| 2023-05-24 | 8,801.00 | 9,050.00 | 8,800.00 | 9,050.00 | 9,050.00 | 11,104 |
| 2023-05-23 | 9,050.00 | 9,050.00 | 8,701.00 | 9,050.00 | 9,050.00 | 2,527 |
| 2023-05-22 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 0 |
| 2023-05-19 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 9,050.00 | 518 |
| 2023-05-18 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 0 |
| 2023-05-17 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 10 |
| 2023-05-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 34 |
| 2023-05-15 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 500 |
| 2023-05-12 | 9,000.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 11,334 |
| 2023-05-11 | 9,150.00 | 9,174.00 | 9,150.00 | 9,174.00 | 9,174.00 | 1,000 |
| 2023-05-10 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 0 |
| 2023-05-09 | 9,001.00 | 9,175.00 | 9,000.00 | 9,175.00 | 9,175.00 | 4,163 |
| 2023-05-08 | 9,299.00 | 9,299.00 | 9,001.00 | 9,001.00 | 9,001.00 | 1,508 |
| 2023-05-05 | 9,001.00 | 9,001.00 | 9,000.00 | 9,000.00 | 9,000.00 | 3,754 |
| 2023-05-04 | 9,001.00 | 9,369.00 | 9,001.00 | 9,369.00 | 9,369.00 | 15 |
| 2023-05-03 | 9,374.00 | 9,374.00 | 9,374.00 | 9,374.00 | 9,374.00 | 0 |
| 2023-05-02 | 8,998.00 | 9,374.00 | 8,998.00 | 9,374.00 | 9,374.00 | 10,829 |
| 2023-04-28 | 8,701.00 | 8,900.00 | 8,701.00 | 8,900.00 | 8,900.00 | 125 |
| 2023-04-26 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 0 |
| 2023-04-25 | 8,802.00 | 8,999.00 | 8,800.00 | 8,999.00 | 8,999.00 | 8,891 |
| 2023-04-24 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 64 |
| 2023-04-21 | 8,802.00 | 9,000.00 | 8,802.00 | 9,000.00 | 9,000.00 | 677 |
| 2023-04-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2023-04-19 | 8,750.00 | 9,000.00 | 8,750.00 | 9,000.00 | 9,000.00 | 7,623 |
| 2023-04-18 | 9,000.00 | 9,000.00 | 8,700.00 | 8,998.00 | 8,998.00 | 8,169 |
| 2023-04-17 | 8,800.00 | 9,240.00 | 8,800.00 | 9,000.00 | 9,000.00 | 712 |
| 2023-04-14 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2023-04-13 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 9,000.00 | 646 |
| 2023-04-12 | 8,801.00 | 8,802.00 | 8,800.00 | 8,801.00 | 8,801.00 | 5,500 |
| 2023-04-11 | 8,989.00 | 8,989.00 | 8,800.00 | 8,800.00 | 8,800.00 | 303 |
| 2023-04-06 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 0 |
| 2023-04-05 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 9,048.00 | 55 |
| 2023-04-04 | 8,802.00 | 8,802.00 | 8,750.00 | 8,800.00 | 8,800.00 | 21,331 |
| 2023-04-03 | 9,097.00 | 9,098.00 | 8,807.00 | 9,093.00 | 9,093.00 | 2,088 |
| 2023-03-31 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 0 |
| 2023-03-30 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 9,099.00 | 22 |
| 2023-03-29 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 10,501 |
| 2023-03-28 | 9,140.00 | 9,140.00 | 8,900.00 | 8,900.00 | 8,900.00 | 13,368 |
| 2023-03-27 | 9,250.00 | 9,250.00 | 8,951.00 | 8,951.00 | 8,951.00 | 1,803 |
| 2023-03-24 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2023-03-23 | 9,100.00 | 9,350.00 | 9,100.00 | 9,350.00 | 9,350.00 | 4,100 |
| 2023-03-22 | 9,100.00 | 9,100.00 | 9,097.00 | 9,098.00 | 9,098.00 | 6,800 |
| 2023-03-20 | 9,379.00 | 9,379.00 | 9,379.00 | 9,379.00 | 8,945.00 | 45 |
| 2023-03-17 | 9,389.00 | 9,389.00 | 9,127.00 | 9,387.00 | 8,952.63 | 2,068 |
| 2023-03-16 | 9,127.00 | 9,127.00 | 9,127.00 | 9,127.00 | 8,704.66 | 0 |
| 2023-03-15 | 9,300.00 | 9,382.00 | 9,127.00 | 9,127.00 | 8,704.66 | 1,803 |
| 2023-03-14 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,869.65 | 29 |
| 2023-03-13 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 8,950.72 | 10 |
| 2023-03-10 | 9,066.00 | 9,101.00 | 9,066.00 | 9,101.00 | 8,679.86 | 4,636 |
| 2023-03-09 | 9,102.00 | 9,102.00 | 9,101.00 | 9,101.00 | 8,679.86 | 600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 421.0000 ZAC |
| 2022-09-21 | 337.0000 ZAC |
| 2022-03-23 | 313.0000 ZAC |
| 2021-09-21 | 305.0000 ZAC |
| 2021-03-24 | 312.0000 ZAC |
| 2020-09-22 | 381.0000 ZAC |
| 2020-03-25 | 445.0000 ZAC |
| 2019-09-11 | 447.0000 ZAC |
| 2019-03-27 | 446.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.